We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.3986013986 | 8.58 | 8.68 | 8.46 | 1017 | 8.54055446 | DE |
| 4 | 0.6 | 7.63358778626 | 7.86 | 8.68 | 7.86 | 1411 | 8.48985013 | DE |
| 12 | -0.94 | -10 | 9.4 | 9.7 | 7.3 | 1943 | 8.5849503 | DE |
| 26 | -1.04 | -10.9473684211 | 9.5 | 10.25 | 7.3 | 1789 | 8.98111569 | DE |
| 52 | -1.99 | -19.043062201 | 10.45 | 10.55 | 6.9 | 1752 | 8.81765535 | DE |
| 156 | -0.98 | -10.3813559322 | 9.44 | 11.1 | 6.9 | 1598 | 9.25034367 | DE |
| 260 | -0.98 | -10.3813559322 | 9.44 | 11.1 | 6.9 | 1598 | 9.25034367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 8.46 | -0.04 | -0.47 | 8.48 | 8.5399999 | 8.46 | 875 |
| 1721838600 | 8.5 | 0.02 | 0.24 | 8.48 | 8.5 | 8.46 | 202 |
| 1721752200 | 8.48 | -0.08 | -0.93 | 8.56 | 8.56 | 8.46 | 1208 |
| 1721665800 | 8.56 | -0.02 | -0.23 | 8.64 | 8.68 | 8.5 | 1584 |
| 1721406600 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1721320200 | 8.58 | 0.02 | 0.23 | 8.56 | 8.6 | 8.5399999 | 3187 |
| 1721233800 | 8.56 | 0.04 | 0.47 | 8.52 | 8.58 | 8.52 | 1405 |
| 1721147400 | 8.52 | 0.14 | 1.67 | 8.38 | 8.5399999 | 8.38 | 1774 |
| 1721061000 | 8.38 | -0.14 | -1.64 | 8.52 | 8.52 | 8.36 | 1186 |
| 1720801800 | 8.52 | -0.06 | -0.70 | 8.58 | 8.58 | 8.5 | 372 |
| 1720715400 | 8.58 | 0.06 | 0.70 | 8.52 | 8.58 | 8.52 | 286 |
| 1720629000 | 8.52 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.46 | 525 |
| 1720542600 | 8.52 | 0.04 | 0.47 | 8.48 | 8.52 | 8.48 | 392 |
| 1720456200 | 8.48 | 0.02 | 0.24 | 8.46 | 8.48 | 8.46 | 2728 |
| 1720197000 | 8.46 | 0.06 | 0.71 | 8.4 | 8.46 | 8.32 | 3165 |
| 1720110600 | 8.4 | -0.08 | -0.94 | 8.44 | 8.44 | 8.36 | 568 |
| 1720024200 | 8.48 | 0.04 | 0.47 | 8.46 | 8.48 | 8.4 | 705 |
| 1719937800 | 8.44 | -0.06 | -0.71 | 8.5 | 8.5 | 8.22 | 2446 |
| 1719851400 | 8.5 | 0.6 | 7.59 | 7.96 | 8.5 | 7.96 | 3775 |
| 1719592200 | 7.9 | 0.04 | 0.51 | 7.86 | 7.92 | 7.86 | 625 |
| 1719505800 | 7.86 | -0.04 | -0.51 | 7.9 | 7.9 | 7.86 | 317 |
| 1719419400 | 7.9 | -0.02 | -0.25 | 7.94 | 7.96 | 7.88 | 1625 |
| 1719333000 | 7.92 | -0.08 | -1.00 | 8 | 8 | 7.92 | 1623 |
| 1719246600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1247 |
| 1718987400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 662 |
| 1718901000 | 8 | 0 | 0.00 | 8 | 8 | 7.92 | 1787 |
| 1718814600 | 8 | 0.1 | 1.27 | 7.9 | 8 | 7.9 | 1552 |
| 1718728200 | 7.9 | -0.04 | -0.50 | 7.96 | 8 | 7.3 | 12238 |
| 1718641800 | 7.94 | -0.36 | -4.34 | 8.08 | 8.28 | 7.94 | 5162 |
| 1718382600 | 8.3 | -0.26 | -3.04 | 8.56 | 8.58 | 8.08 | 8880 |
| 1718296200 | 8.56 | -0.26 | -2.95 | 8.82 | 8.82 | 8.52 | 1099 |
| 1718209800 | 8.82 | 0.04 | 0.46 | 8.78 | 8.82 | 8.78 | 395 |
| 1718123400 | 8.78 | -0.2 | -2.23 | 8.84 | 8.84 | 8.6199999 | 644 |
| 1718037000 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1717777800 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.98 | 72 |
| 1717691400 | 9 | 0.06 | 0.67 | 8.94 | 9 | 8.94 | 538 |
| 1717605000 | 8.94 | 0.06 | 0.68 | 8.88 | 8.94 | 8.82 | 1605 |
| 1717518600 | 8.88 | 0.12 | 1.37 | 8.76 | 8.88 | 8.76 | 942 |
| 1717432200 | 8.76 | 0.02 | 0.23 | 8.74 | 8.78 | 8.74 | 224 |
| 1717173000 | 8.74 | 0.04 | 0.46 | 8.7 | 8.78 | 8.64 | 3926 |
| 1717086600 | 8.7 | -0.02 | -0.23 | 8.76 | 8.78 | 8.7 | 3149 |
| 1717000200 | 8.72 | -0.08 | -0.91 | 8.78 | 8.8 | 8.7 | 2182 |
| 1716913800 | 8.8 | 0 | 0.00 | 8.92 | 8.98 | 8.78 | 3760 |
| 1716827400 | 8.8 | -0.06 | -0.68 | 8.86 | 8.86 | 8.74 | 1838 |
| 1716568200 | 8.86 | -0.04 | -0.45 | 8.9 | 8.94 | 8.86 | 953 |
| 1716481800 | 8.9 | 0 | 0.00 | 8.92 | 8.92 | 8.9 | 588 |
| 1716395400 | 8.9 | -0.1 | -1.11 | 9 | 9.02 | 8.9 | 490 |
| 1716309000 | 9 | -0.02 | -0.22 | 8.94 | 9 | 8.94 | 632 |
| 1716222600 | 9.02 | 0.12 | 1.35 | 8.9 | 9.02 | 8.86 | 1201 |
| 1715963400 | 8.9 | -0.02 | -0.22 | 8.92 | 8.94 | 8.84 | 858 |
| 1715877000 | 8.92 | -0.08 | -0.89 | 9 | 9.02 | 8.9 | 942 |
| 1715790600 | 9 | -0.28 | -3.02 | 9.28 | 9.28 | 9 | 5378 |
| 1715704200 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1715617800 | 9.28 | -0.02 | -0.22 | 9.3 | 9.3 | 9.28 | 1038 |
| 1715358600 | 9.3 | 0.02 | 0.22 | 9.28 | 9.34 | 9.28 | 1129 |
| 1715272200 | 9.28 | -0.02 | -0.22 | 9.32 | 9.34 | 9.24 | 8795 |
| 1715185800 | 9.3 | 0 | 0.00 | 9.3 | 9.32 | 9.3 | 451 |
| 1715099400 | 9.3 | -0.2 | -2.11 | 9.5 | 9.5 | 9.26 | 3651 |
| 1715013000 | 9.5 | -0.14 | -1.45 | 9.64 | 9.7 | 9.48 | 2001 |
| 1714753800 | 9.64 | 0.24 | 2.55 | 9.4 | 9.64 | 9.4 | 774 |
| 1714667400 | 9.4 | -0.04 | -0.42 | 9.36 | 9.46 | 9.36 | 1296 |
| 1714494600 | 9.44 | 0 | 0.00 | 9.44 | 9.48 | 9.4 | 266 |
| 1714408200 | 9.44 | -0.08 | -0.84 | 9.6 | 9.6 | 9.4 | 1449 |
| 1714149000 | 9.52 | 0 | 0.00 | 9.52 | 9.5399999 | 9.52 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
